Copenhagen Oil

CX60PI
🏛️ デンマーク →
4,501.25
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:01 4,405.86 4,405.86 4,405.86 4,405.86 0.0K
09:02 4,402.18 4,402.18 4,402.18 4,402.18 0.0K
09:03 4,411.39 4,411.39 4,411.39 4,411.39 0.0K
09:04 4,431.67 4,431.67 4,431.67 4,431.67 0.0K
09:05 4,435.36 4,435.36 4,435.36 4,435.36 0.0K
09:06 4,444.58 4,444.58 4,444.58 4,444.58 0.0K
09:07 4,442.74 4,442.74 4,442.74 4,442.74 0.0K
09:08 4,431.67 4,431.67 4,431.67 4,431.67 0.0K
09:09 4,444.58 4,444.58 4,444.58 4,444.58 0.0K
09:10 4,455.64 4,455.64 4,455.64 4,455.64 0.0K
09:11 4,472.23 4,472.23 4,472.23 4,472.23 0.0K
09:12 4,463.02 4,463.02 4,463.02 4,463.02 0.0K
09:13 4,464.86 4,464.86 4,464.86 4,464.86 0.0K
09:14 4,457.48 4,457.48 4,457.48 4,457.48 0.0K
09:15 4,455.64 4,455.64 4,455.64 4,455.64 0.0K
09:16 4,446.42 4,446.42 4,446.42 4,446.42 0.0K
09:17 4,440.89 4,440.89 4,440.89 4,440.89 0.0K
09:18 4,444.58 4,444.58 4,444.58 4,444.58 0.0K
09:20 4,435.36 4,435.36 4,435.36 4,435.36 0.0K
09:21 4,437.20 4,437.20 4,437.20 4,437.20 0.0K
09:22 4,442.74 4,442.74 4,442.74 4,442.74 0.0K
09:23 4,444.58 4,444.58 4,444.58 4,444.58 0.0K
09:24 4,450.11 4,450.11 4,450.11 4,450.11 0.0K
09:27 4,455.64 4,455.64 4,455.64 4,455.64 0.0K
09:28 4,463.02 4,463.02 4,463.02 4,463.02 0.0K
09:30 4,464.45 4,464.45 4,464.45 4,464.45 0.0K
09:31 4,477.35 4,477.35 4,477.35 4,477.35 0.0K
09:32 4,482.88 4,482.88 4,482.88 4,482.88 0.0K
09:33 4,486.57 4,486.57 4,486.57 4,486.57 0.0K
09:35 4,493.95 4,493.95 4,493.95 4,493.95 0.0K
09:36 4,499.48 4,499.48 4,499.48 4,499.48 0.0K
09:37 4,495.79 4,495.79 4,495.79 4,495.79 0.0K
09:38 4,490.26 4,490.26 4,490.26 4,490.26 0.0K
09:39 4,484.73 4,484.73 4,484.73 4,484.73 0.0K
09:40 4,488.41 4,488.41 4,488.41 4,488.41 0.0K
09:41 4,481.04 4,481.04 4,481.04 4,481.04 0.0K
09:42 4,486.57 4,486.57 4,486.57 4,486.57 0.0K
09:43 4,490.26 4,490.26 4,490.26 4,490.26 0.0K
09:44 4,497.63 4,497.63 4,497.63 4,497.63 0.0K
09:45 4,490.26 4,490.26 4,490.26 4,490.26 0.0K
09:46 4,484.73 4,484.73 4,484.73 4,484.73 0.0K
09:47 4,486.57 4,486.57 4,486.57 4,486.57 0.0K
09:48 4,481.04 4,481.04 4,481.04 4,481.04 0.0K
09:49 4,482.88 4,482.88 4,482.88 4,482.88 0.0K
09:50 4,484.73 4,484.73 4,484.73 4,484.73 0.0K
09:51 4,482.88 4,482.88 4,482.88 4,482.88 0.0K
09:52 4,492.10 4,492.10 4,492.10 4,492.10 0.0K
09:53 4,493.95 4,493.95 4,493.95 4,493.95 0.0K
09:54 4,494.04 4,494.04 4,494.04 4,494.04 0.0K
09:55 4,501.39 4,501.39 4,501.39 4,501.39 0.0K
09:56 4,499.55 4,499.55 4,499.55 4,499.55 0.0K
09:57 4,497.70 4,497.70 4,497.70 4,497.70 0.0K
09:59 4,499.55 4,499.55 4,499.55 4,499.55 0.0K
10:00 4,503.23 4,503.23 4,503.23 4,503.23 0.0K
10:01 4,508.76 4,508.76 4,508.76 4,508.76 0.0K
10:02 4,512.45 4,512.45 4,512.45 4,512.45 0.0K
10:03 4,514.29 4,514.29 4,514.29 4,514.29 0.0K
10:04 4,516.14 4,516.14 4,516.14 4,516.14 0.0K
10:06 4,512.45 4,512.45 4,512.45 4,512.45 0.0K
10:07 4,510.61 4,510.61 4,510.61 4,510.61 0.0K
10:08 4,512.45 4,512.45 4,512.45 4,512.45 0.0K
10:10 4,514.29 4,514.29 4,514.29 4,514.29 0.0K
10:12 4,516.14 4,516.14 4,516.14 4,516.14 0.0K
10:14 4,517.98 4,517.98 4,517.98 4,517.98 0.0K
10:15 4,508.76 4,508.76 4,508.76 4,508.76 0.0K
10:16 4,506.92 4,506.92 4,506.92 4,506.92 0.0K
10:17 4,510.61 4,510.61 4,510.61 4,510.61 0.0K
10:18 4,512.45 4,512.45 4,512.45 4,512.45 0.0K
10:19 4,510.61 4,510.61 4,510.61 4,510.61 0.0K
10:21 4,508.76 4,508.76 4,508.76 4,508.76 0.0K
10:22 4,510.61 4,510.61 4,510.61 4,510.61 0.0K
10:24 4,517.98 4,517.98 4,517.98 4,517.98 0.0K
10:25 4,514.29 4,514.29 4,514.29 4,514.29 0.0K
10:26 4,517.98 4,517.98 4,517.98 4,517.98 0.0K
10:27 4,519.83 4,519.83 4,519.83 4,519.83 0.0K
10:28 4,512.45 4,512.45 4,512.45 4,512.45 0.0K
10:29 4,510.61 4,510.61 4,510.61 4,510.61 0.0K
10:30 4,519.83 4,519.83 4,519.83 4,519.83 0.0K
10:32 4,516.14 4,516.14 4,516.14 4,516.14 0.0K
10:33 4,517.98 4,517.98 4,517.98 4,517.98 0.0K
10:34 4,519.83 4,519.83 4,519.83 4,519.83 0.0K
10:35 4,516.14 4,516.14 4,516.14 4,516.14 0.0K
10:36 4,514.29 4,514.29 4,514.29 4,514.29 0.0K
10:39 4,510.61 4,510.61 4,510.61 4,510.61 0.0K
10:40 4,494.01 4,494.01 4,494.01 4,494.01 0.0K
10:41 4,468.20 4,468.20 4,468.20 4,468.20 0.0K
10:42 4,473.73 4,473.73 4,473.73 4,473.73 0.0K
10:43 4,475.60 4,475.60 4,475.60 4,475.60 0.0K
10:46 4,481.13 4,481.13 4,481.13 4,481.13 0.0K
10:47 4,477.44 4,477.44 4,477.44 4,477.44 0.0K
10:48 4,479.29 4,479.29 4,479.29 4,479.29 0.0K
10:49 4,481.13 4,481.13 4,481.13 4,481.13 0.0K
10:50 4,464.54 4,464.54 4,464.54 4,464.54 0.0K
10:51 4,470.07 4,470.07 4,470.07 4,470.07 0.0K
10:52 4,464.54 4,464.54 4,464.54 4,464.54 0.0K
10:53 4,462.70 4,462.70 4,462.70 4,462.70 0.0K
10:54 4,464.54 4,464.54 4,464.54 4,464.54 0.0K
10:55 4,466.38 4,466.38 4,466.38 4,466.38 0.0K
10:56 4,455.32 4,455.32 4,455.32 4,455.32 0.0K
10:57 4,449.79 4,449.79 4,449.79 4,449.79 0.0K
10:58 4,453.48 4,453.48 4,453.48 4,453.48 0.0K
10:59 4,462.70 4,462.70 4,462.70 4,462.70 0.0K
11:00 4,464.54 4,464.54 4,464.54 4,464.54 0.0K
11:01 4,468.23 4,468.23 4,468.23 4,468.23 0.0K
11:02 4,473.76 4,473.76 4,473.76 4,473.76 0.0K
11:03 4,470.07 4,470.07 4,470.07 4,470.07 0.0K
11:04 4,471.91 4,471.91 4,471.91 4,471.91 0.0K
11:06 4,462.70 4,462.70 4,462.70 4,462.70 0.0K
11:07 4,464.54 4,464.54 4,464.54 4,464.54 0.0K
11:09 4,470.07 4,470.07 4,470.07 4,470.07 0.0K
11:10 4,468.23 4,468.23 4,468.23 4,468.23 0.0K
11:11 4,462.70 4,462.70 4,462.70 4,462.70 0.0K
11:12 4,466.38 4,466.38 4,466.38 4,466.38 0.0K
11:13 4,468.23 4,468.23 4,468.23 4,468.23 0.0K
11:14 4,473.76 4,473.76 4,473.76 4,473.76 0.0K
11:15 4,468.23 4,468.23 4,468.23 4,468.23 0.0K
11:16 4,471.91 4,471.91 4,471.91 4,471.91 0.0K
11:17 4,473.76 4,473.76 4,473.76 4,473.76 0.0K
11:19 4,471.91 4,471.91 4,471.91 4,471.91 0.0K
11:20 4,475.60 4,475.60 4,475.60 4,475.60 0.0K
11:21 4,473.76 4,473.76 4,473.76 4,473.76 0.0K
11:22 4,470.07 4,470.07 4,470.07 4,470.07 0.0K
11:23 4,475.60 4,475.60 4,475.60 4,475.60 0.0K
11:25 4,479.29 4,479.29 4,479.29 4,479.29 0.0K
11:27 4,481.13 4,481.13 4,481.13 4,481.13 0.0K
11:28 4,475.60 4,475.60 4,475.60 4,475.60 0.0K
11:29 4,494.04 4,494.04 4,494.04 4,494.04 0.0K
11:30 4,506.94 4,506.94 4,506.94 4,506.94 0.0K
11:31 4,501.41 4,501.41 4,501.41 4,501.41 0.0K
11:32 4,497.72 4,497.72 4,497.72 4,497.72 0.0K
11:35 4,495.88 4,495.88 4,495.88 4,495.88 0.0K
11:36 4,492.19 4,492.19 4,492.19 4,492.19 0.0K
11:37 4,495.88 4,495.88 4,495.88 4,495.88 0.0K
11:39 4,497.72 4,497.72 4,497.72 4,497.72 0.0K
11:40 4,501.41 4,501.41 4,501.41 4,501.41 0.0K
11:41 4,494.04 4,494.04 4,494.04 4,494.04 0.0K
11:42 4,488.51 4,488.51 4,488.51 4,488.51 0.0K
11:43 4,484.82 4,484.82 4,484.82 4,484.82 0.0K
11:44 4,486.66 4,486.66 4,486.66 4,486.66 0.0K
11:45 4,488.51 4,488.51 4,488.51 4,488.51 0.0K
11:46 4,484.82 4,484.82 4,484.82 4,484.82 0.0K
11:47 4,488.51 4,488.51 4,488.51 4,488.51 0.0K
11:48 4,497.72 4,497.72 4,497.72 4,497.72 0.0K
11:49 4,495.88 4,495.88 4,495.88 4,495.88 0.0K
11:50 4,497.72 4,497.72 4,497.72 4,497.72 0.0K
11:51 4,503.26 4,503.26 4,503.26 4,503.26 0.0K
11:52 4,501.41 4,501.41 4,501.41 4,501.41 0.0K
11:53 4,503.26 4,503.26 4,503.26 4,503.26 0.0K
11:54 4,505.10 4,505.10 4,505.10 4,505.10 0.0K
11:55 4,501.41 4,501.41 4,501.41 4,501.41 0.0K
11:57 4,495.88 4,495.88 4,495.88 4,495.88 0.0K
11:58 4,494.04 4,494.04 4,494.04 4,494.04 0.0K
12:00 4,484.82 4,484.82 4,484.82 4,484.82 0.0K
12:01 4,486.66 4,486.66 4,486.66 4,486.66 0.0K
12:02 4,488.51 4,488.51 4,488.51 4,488.51 0.0K
12:03 4,486.66 4,486.66 4,486.66 4,486.66 0.0K
12:05 4,473.76 4,473.76 4,473.76 4,473.76 0.0K
12:07 4,475.60 4,475.60 4,475.60 4,475.60 0.0K
12:08 4,468.23 4,468.23 4,468.23 4,468.23 0.0K
12:09 4,464.54 4,464.54 4,464.54 4,464.54 0.0K
12:10 4,468.23 4,468.23 4,468.23 4,468.23 0.0K
12:12 4,466.38 4,466.38 4,466.38 4,466.38 0.0K
12:13 4,464.54 4,464.54 4,464.54 4,464.54 0.0K
12:14 4,468.23 4,468.23 4,468.23 4,468.23 0.0K
12:17 4,464.54 4,464.54 4,464.54 4,464.54 0.0K
12:18 4,460.85 4,460.85 4,460.85 4,460.85 0.0K
12:19 4,462.70 4,462.70 4,462.70 4,462.70 0.0K
12:20 4,464.54 4,464.54 4,464.54 4,464.54 0.0K
12:22 4,466.38 4,466.38 4,466.38 4,466.38 0.0K
12:23 4,468.23 4,468.23 4,468.23 4,468.23 0.0K
12:26 4,464.54 4,464.54 4,464.54 4,464.54 0.0K
12:28 4,468.23 4,468.23 4,468.23 4,468.23 0.0K
12:36 4,460.85 4,460.85 4,460.85 4,460.85 0.0K
12:38 4,462.70 4,462.70 4,462.70 4,462.70 0.0K
12:39 4,466.38 4,466.38 4,466.38 4,466.38 0.0K
12:41 4,462.70 4,462.70 4,462.70 4,462.70 0.0K
12:43 4,464.54 4,464.54 4,464.54 4,464.54 0.0K
12:45 4,462.70 4,462.70 4,462.70 4,462.70 0.0K
12:46 4,462.60 4,462.60 4,462.60 4,462.60 0.0K
12:47 4,460.76 4,460.76 4,460.76 4,460.76 0.0K
12:48 4,458.92 4,458.92 4,458.92 4,458.92 0.0K
12:49 4,462.60 4,462.60 4,462.60 4,462.60 0.0K
12:50 4,453.39 4,453.39 4,453.39 4,453.39 0.0K
12:51 4,449.70 4,449.70 4,449.70 4,449.70 0.0K
12:52 4,447.85 4,447.85 4,447.85 4,447.85 0.0K
12:53 4,444.17 4,444.17 4,444.17 4,444.17 0.0K
12:54 4,449.70 4,449.70 4,449.70 4,449.70 0.0K
12:55 4,451.54 4,451.54 4,451.54 4,451.54 0.0K
12:56 4,449.70 4,449.70 4,449.70 4,449.70 0.0K
12:57 4,447.85 4,447.85 4,447.85 4,447.85 0.0K
12:59 4,455.22 4,455.22 4,455.22 4,455.22 0.0K
13:01 4,457.06 4,457.06 4,457.06 4,457.06 0.0K
13:03 4,453.37 4,453.37 4,453.37 4,453.37 0.0K
13:04 4,455.22 4,455.22 4,455.22 4,455.22 0.0K
13:06 4,457.06 4,457.06 4,457.06 4,457.06 0.0K
13:07 4,455.22 4,455.22 4,455.22 4,455.22 0.0K
13:08 4,451.53 4,451.53 4,451.53 4,451.53 0.0K
13:09 4,449.69 4,449.69 4,449.69 4,449.69 0.0K
13:10 4,453.37 4,453.37 4,453.37 4,453.37 0.0K
13:11 4,440.47 4,440.47 4,440.47 4,440.47 0.0K
13:12 4,444.16 4,444.16 4,444.16 4,444.16 0.0K
13:13 4,446.00 4,446.00 4,446.00 4,446.00 0.0K
13:14 4,447.84 4,447.84 4,447.84 4,447.84 0.0K
13:15 4,449.69 4,449.69 4,449.69 4,449.69 0.0K
13:16 4,451.53 4,451.53 4,451.53 4,451.53 0.0K
13:18 4,446.00 4,446.00 4,446.00 4,446.00 0.0K
13:20 4,442.31 4,442.31 4,442.31 4,442.31 0.0K
13:21 4,436.78 4,436.78 4,436.78 4,436.78 0.0K
13:22 4,431.25 4,431.25 4,431.25 4,431.25 0.0K
13:24 4,433.09 4,433.09 4,433.09 4,433.09 0.0K
13:25 4,434.94 4,434.94 4,434.94 4,434.94 0.0K
13:26 4,433.09 4,433.09 4,433.09 4,433.09 0.0K
13:27 4,429.41 4,429.41 4,429.41 4,429.41 0.0K
13:29 4,434.94 4,434.94 4,434.94 4,434.94 0.0K
13:30 4,436.78 4,436.78 4,436.78 4,436.78 0.0K
13:32 4,433.09 4,433.09 4,433.09 4,433.09 0.0K
13:33 4,434.94 4,434.94 4,434.94 4,434.94 0.0K
13:35 4,427.45 4,427.45 4,427.45 4,427.45 0.0K
13:36 4,427.46 4,427.46 4,427.46 4,427.46 0.0K
13:37 4,429.30 4,429.30 4,429.30 4,429.30 0.0K
13:38 4,427.46 4,427.46 4,427.46 4,427.46 0.0K
13:40 4,429.30 4,429.30 4,429.30 4,429.30 0.0K
13:41 4,425.61 4,425.61 4,425.61 4,425.61 0.0K
13:46 4,423.77 4,423.77 4,423.77 4,423.77 0.0K
13:47 4,425.61 4,425.61 4,425.61 4,425.61 0.0K
13:49 4,427.46 4,427.46 4,427.46 4,427.46 0.0K
13:50 4,425.61 4,425.61 4,425.61 4,425.61 0.0K
13:51 4,429.30 4,429.30 4,429.30 4,429.30 0.0K
13:52 4,431.15 4,431.15 4,431.15 4,431.15 0.0K
13:53 4,432.99 4,432.99 4,432.99 4,432.99 0.0K
13:54 4,438.52 4,438.52 4,438.52 4,438.52 0.0K
13:55 4,444.05 4,444.05 4,444.05 4,444.05 0.0K
13:56 4,445.89 4,445.89 4,445.89 4,445.89 0.0K
13:57 4,447.74 4,447.74 4,447.74 4,447.74 0.0K
13:59 4,451.43 4,451.43 4,451.43 4,451.43 0.0K
14:01 4,449.58 4,449.58 4,449.58 4,449.58 0.0K
14:03 4,455.11 4,455.11 4,455.11 4,455.11 0.0K
14:04 4,447.74 4,447.74 4,447.74 4,447.74 0.0K
14:05 4,445.89 4,445.89 4,445.89 4,445.89 0.0K
14:07 4,440.36 4,440.36 4,440.36 4,440.36 0.0K
14:08 4,438.52 4,438.52 4,438.52 4,438.52 0.0K
14:09 4,440.36 4,440.36 4,440.36 4,440.36 0.0K
14:13 4,444.05 4,444.05 4,444.05 4,444.05 0.0K
14:15 4,438.52 4,438.52 4,438.52 4,438.52 0.0K
14:16 4,432.99 4,432.99 4,432.99 4,432.99 0.0K
14:17 4,429.30 4,429.30 4,429.30 4,429.30 0.0K
14:19 4,421.93 4,421.93 4,421.93 4,421.93 0.0K
14:24 4,420.08 4,420.08 4,420.08 4,420.08 0.0K
14:26 4,418.24 4,418.24 4,418.24 4,418.24 0.0K
14:28 4,416.40 4,416.40 4,416.40 4,416.40 0.0K
14:30 4,425.61 4,425.61 4,425.61 4,425.61 0.0K
14:31 4,421.93 4,421.93 4,421.93 4,421.93 0.0K
14:32 4,429.30 4,429.30 4,429.30 4,429.30 0.0K
14:33 4,423.77 4,423.77 4,423.77 4,423.77 0.0K
14:34 4,420.08 4,420.08 4,420.08 4,420.08 0.0K
14:35 4,421.93 4,421.93 4,421.93 4,421.93 0.0K
14:36 4,425.61 4,425.61 4,425.61 4,425.61 0.0K
14:38 4,429.30 4,429.30 4,429.30 4,429.30 0.0K
14:40 4,431.15 4,431.15 4,431.15 4,431.15 0.0K
14:41 4,434.83 4,434.83 4,434.83 4,434.83 0.0K
14:43 4,436.68 4,436.68 4,436.68 4,436.68 0.0K
14:44 4,440.36 4,440.36 4,440.36 4,440.36 0.0K
14:46 4,434.83 4,434.83 4,434.83 4,434.83 0.0K
14:47 4,436.68 4,436.68 4,436.68 4,436.68 0.0K
14:50 4,442.21 4,442.21 4,442.21 4,442.21 0.0K
14:51 4,440.36 4,440.36 4,440.36 4,440.36 0.0K
14:52 4,436.68 4,436.68 4,436.68 4,436.68 0.0K
14:54 4,429.30 4,429.30 4,429.30 4,429.30 0.0K
14:55 4,431.15 4,431.15 4,431.15 4,431.15 0.0K
14:56 4,432.99 4,432.99 4,432.99 4,432.99 0.0K
14:57 4,438.52 4,438.52 4,438.52 4,438.52 0.0K
15:00 4,436.68 4,436.68 4,436.68 4,436.68 0.0K
15:02 4,440.36 4,440.36 4,440.36 4,440.36 0.0K
15:03 4,436.68 4,436.68 4,436.68 4,436.68 0.0K
15:04 4,432.99 4,432.99 4,432.99 4,432.99 0.0K
15:05 4,436.68 4,436.68 4,436.68 4,436.68 0.0K
15:06 4,438.52 4,438.52 4,438.52 4,438.52 0.0K
15:07 4,434.83 4,434.83 4,434.83 4,434.83 0.0K
15:08 4,436.68 4,436.68 4,436.68 4,436.68 0.0K
15:09 4,438.52 4,438.52 4,438.52 4,438.52 0.0K
15:10 4,436.68 4,436.68 4,436.68 4,436.68 0.0K
15:11 4,438.52 4,438.52 4,438.52 4,438.52 0.0K
15:18 4,444.05 4,444.05 4,444.05 4,444.05 0.0K
15:19 4,445.89 4,445.89 4,445.89 4,445.89 0.0K
15:20 4,447.74 4,447.74 4,447.74 4,447.74 0.0K
15:23 4,445.89 4,445.89 4,445.89 4,445.89 0.0K
15:27 4,442.21 4,442.21 4,442.21 4,442.21 0.0K
15:29 4,440.36 4,440.36 4,440.36 4,440.36 0.0K
15:30 4,444.05 4,444.05 4,444.05 4,444.05 0.0K
15:32 4,447.74 4,447.74 4,447.74 4,447.74 0.0K
15:33 4,449.58 4,449.58 4,449.58 4,449.58 0.0K
15:34 4,444.05 4,444.05 4,444.05 4,444.05 0.0K
15:36 4,445.89 4,445.89 4,445.89 4,445.89 0.0K
15:37 4,442.21 4,442.21 4,442.21 4,442.21 0.0K
15:38 4,444.05 4,444.05 4,444.05 4,444.05 0.0K
15:39 4,447.74 4,447.74 4,447.74 4,447.74 0.0K
15:40 4,449.58 4,449.58 4,449.58 4,449.58 0.0K
15:41 4,445.89 4,445.89 4,445.89 4,445.89 0.0K
15:43 4,444.05 4,444.05 4,444.05 4,444.05 0.0K
15:44 4,442.20 4,442.20 4,442.20 4,442.20 0.0K
15:46 4,447.73 4,447.73 4,447.73 4,447.73 0.0K
15:48 4,442.20 4,442.20 4,442.20 4,442.20 0.0K
15:49 4,444.04 4,444.04 4,444.04 4,444.04 0.0K
15:51 4,449.57 4,449.57 4,449.57 4,449.57 0.0K
15:53 4,451.42 4,451.42 4,451.42 4,451.42 0.0K
15:54 4,447.73 4,447.73 4,447.73 4,447.73 0.0K
15:55 4,444.04 4,444.04 4,444.04 4,444.04 0.0K
15:57 4,442.20 4,442.20 4,442.20 4,442.20 0.0K
15:58 4,444.04 4,444.04 4,444.04 4,444.04 0.0K
15:59 4,445.89 4,445.89 4,445.89 4,445.89 0.0K
16:00 4,447.73 4,447.73 4,447.73 4,447.73 0.0K
16:01 4,449.57 4,449.57 4,449.57 4,449.57 0.0K
16:02 4,451.42 4,451.42 4,451.42 4,451.42 0.0K
16:03 4,449.57 4,449.57 4,449.57 4,449.57 0.0K
16:04 4,451.42 4,451.42 4,451.42 4,451.42 0.0K
16:05 4,455.10 4,455.10 4,455.10 4,455.10 0.0K
16:06 4,456.95 4,456.95 4,456.95 4,456.95 0.0K
16:08 4,455.10 4,455.10 4,455.10 4,455.10 0.0K
16:10 4,458.79 4,458.79 4,458.79 4,458.79 0.0K
16:11 4,453.26 4,453.26 4,453.26 4,453.26 0.0K
16:12 4,456.95 4,456.95 4,456.95 4,456.95 0.0K
16:13 4,455.10 4,455.10 4,455.10 4,455.10 0.0K
16:15 4,456.95 4,456.95 4,456.95 4,456.95 0.0K
16:16 4,455.10 4,455.10 4,455.10 4,455.10 0.0K
16:17 4,449.57 4,449.57 4,449.57 4,449.57 0.0K
16:18 4,447.73 4,447.73 4,447.73 4,447.73 0.0K
16:19 4,442.20 4,442.20 4,442.20 4,442.20 0.0K
16:21 4,445.89 4,445.89 4,445.89 4,445.89 0.0K
16:22 4,453.26 4,453.26 4,453.26 4,453.26 0.0K
16:23 4,451.42 4,451.42 4,451.42 4,451.42 0.0K
16:26 4,453.26 4,453.26 4,453.26 4,453.26 0.0K
16:27 4,464.32 4,464.32 4,464.32 4,464.32 0.0K
16:28 4,462.48 4,462.48 4,462.48 4,462.48 0.0K
16:29 4,458.79 4,458.79 4,458.79 4,458.79 0.0K
16:30 4,460.63 4,460.63 4,460.63 4,460.63 0.0K
16:31 4,469.85 4,469.85 4,469.85 4,469.85 0.0K
16:32 4,466.17 4,466.17 4,466.17 4,466.17 0.0K
16:35 4,469.85 4,469.85 4,469.85 4,469.85 0.0K
16:36 4,479.07 4,479.07 4,479.07 4,479.07 0.0K
16:37 4,482.94 4,482.94 4,482.94 4,482.94 0.0K
16:38 4,488.47 4,488.47 4,488.47 4,488.47 0.0K
16:39 4,490.32 4,490.32 4,490.32 4,490.32 0.0K
16:40 4,492.16 4,492.16 4,492.16 4,492.16 0.0K
16:41 4,497.69 4,497.69 4,497.69 4,497.69 0.0K
16:43 4,503.22 4,503.22 4,503.22 4,503.22 0.0K
16:44 4,508.75 4,508.75 4,508.75 4,508.75 0.0K
16:45 4,505.07 4,505.07 4,505.07 4,505.07 0.0K
16:46 4,508.75 4,508.75 4,508.75 4,508.75 0.0K
16:47 4,510.60 4,510.60 4,510.60 4,510.60 0.0K
16:48 4,506.91 4,506.91 4,506.91 4,506.91 0.0K
16:49 4,497.69 4,497.69 4,497.69 4,497.69 0.0K
16:52 4,499.53 4,499.53 4,499.53 4,499.53 0.0K
16:53 4,492.16 4,492.16 4,492.16 4,492.16 0.0K
16:54 4,495.85 4,495.85 4,495.85 4,495.85 0.0K
16:55 4,497.69 4,497.69 4,497.69 4,497.69 0.0K
16:59 4,494.00 4,494.00 4,494.00 4,494.00 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 4,468.22 4,501.25 4,429.42 4,501.25 0.0M
2025-09-26 4,504.92 4,514.31 4,374.02 4,440.52 0.0M
2025-09-25 4,405.86 4,519.83 4,402.18 4,494.00 0.0M
2025-09-24 4,353.79 4,462.86 4,337.20 4,416.70 0.0M
2025-09-23 4,453.47 4,499.83 4,326.28 4,326.28 0.0M
2025-09-22 4,256.38 4,326.49 4,193.83 4,322.80 0.0M
2025-09-19 4,348.71 4,352.48 4,258.36 4,284.17 0.0M
2025-09-18 4,334.15 4,352.59 4,251.04 4,304.46 0.0M
2025-09-17 4,288.12 4,385.82 4,284.44 4,302.85 0.0M
2025-09-16 4,333.95 4,352.47 4,285.93 4,286.55 0.0M
2025-09-15 4,238.55 4,326.82 4,216.22 4,326.82 0.0M
2025-09-12 4,406.28 4,406.28 4,140.79 4,256.95 0.0M
2025-09-11 4,577.92 4,590.82 4,339.95 4,343.66 0.0M
2025-09-10 4,566.71 4,614.62 4,504.14 4,588.98 0.0M
2025-09-09 4,592.54 4,657.03 4,540.85 4,540.85 0.0M
2025-09-08 4,679.36 4,712.53 4,594.39 4,594.39 0.0M
2025-09-05 4,599.93 4,714.19 4,599.93 4,642.49 0.0M
2025-09-04 4,515.16 4,592.70 4,504.09 4,540.92 0.0M
2025-09-03 4,620.87 4,626.40 4,522.71 4,531.75 0.0M
2025-09-02 4,695.07 4,709.91 4,573.08 4,576.62 0.0M
2025-09-01 4,729.71 4,743.10 4,661.98 4,663.82 0.0M
2025-08-29 4,817.18 4,848.50 4,691.19 4,691.19 0.0M
2025-08-28 4,790.66 4,859.56 4,763.74 4,837.44 0.0M
2025-08-27 4,903.40 4,916.30 4,763.02 4,763.02 0.0M
2025-08-26 4,919.91 4,997.35 4,851.64 4,883.12 0.0M
2025-08-25 4,881.23 4,953.17 4,859.10 4,905.23 0.0M
2025-08-22 4,956.92 5,150.49 4,956.92 5,084.12 0.0M
2025-08-21 5,017.35 5,063.80 4,945.63 5,039.89 0.0M
2025-08-20 4,949.41 5,052.64 4,921.75 4,964.14 0.0M
2025-08-19 4,851.60 5,026.82 4,823.95 4,984.44 0.0M
2025-08-18 4,241.49 4,997.27 4,241.49 4,879.26 0.0M
2025-08-15 4,184.24 4,291.04 4,184.24 4,241.49 0.0M
2025-08-14 4,287.58 4,311.55 4,121.56 4,182.40 0.0M
2025-08-13 4,283.86 4,444.19 4,143.63 4,248.87 0.0M
2025-08-12 4,313.35 4,329.94 4,237.74 4,307.82 0.0M
2025-08-11 4,202.76 4,202.76 4,027.72 4,114.28 0.0M
2025-08-08 4,331.77 4,420.31 4,283.88 4,283.88 0.0M
2025-08-07 4,278.67 4,298.70 4,180.68 4,293.23 0.0M
2025-08-06 4,405.75 4,405.75 4,273.12 4,278.65 0.0M
2025-08-05 4,429.65 4,435.18 4,333.73 4,355.78 0.0M
2025-08-04 4,328.45 4,394.82 4,328.45 4,374.42 0.0M
2025-08-01 4,380.07 4,416.97 4,330.34 4,337.67 0.0M
2025-07-31 4,391.41 4,477.85 4,380.12 4,431.69 0.0M
2025-07-30 4,428.14 4,485.01 4,389.23 4,404.18 0.0M
2025-07-29 4,535.35 4,549.91 4,426.51 4,456.04 0.0M
2025-07-28 4,704.89 4,704.89 4,539.02 4,539.02 0.0M
2025-07-25 4,614.54 4,652.85 4,546.35 4,634.83 0.0M
2025-07-24 4,674.36 4,702.58 4,596.04 4,627.47 0.0M
2025-07-23 4,528.61 4,698.23 4,471.46 4,626.42 0.0M
2025-07-22 4,296.15 4,406.95 4,233.47 4,395.89 0.0M
2025-07-21 4,366.46 4,366.46 4,261.12 4,261.12 0.0M
2025-07-18 4,113.52 4,450.95 4,100.62 4,450.95 0.0M
2025-07-17 3,896.17 3,896.17 3,824.22 3,870.32 0.0M
2025-07-16 3,936.76 3,955.05 3,899.85 3,899.85 0.0M
2025-07-15 3,875.94 4,023.33 3,872.26 3,964.33 0.0M
2025-07-14 3,850.10 3,874.18 3,796.67 3,829.85 0.0M
2025-07-11 3,959.80 3,998.46 3,888.72 3,888.72 0.0M
2025-07-10 3,970.80 4,051.91 3,948.65 4,011.43 0.0M
2025-07-09 3,900.83 4,013.13 3,898.98 3,963.39 0.0M
2025-07-08 3,931.98 3,948.57 3,878.60 3,886.08 0.0M
2025-07-07 4,094.61 4,125.95 3,991.09 4,022.32 0.0M
2025-07-04 4,079.68 4,164.48 4,055.72 4,118.39 0.0M
2025-07-03 3,886.05 4,147.89 3,886.05 4,147.89 0.0M
2025-07-02 3,736.84 3,924.70 3,727.62 3,882.36 0.0M
2025-07-01 3,473.81 3,576.15 3,469.39 3,526.74 0.0M
2025-06-30 3,702.40 3,715.31 3,486.41 3,509.35 0.0M
2025-06-27 3,936.64 3,958.76 3,794.58 3,813.01 0.0M
2025-06-26 3,883.69 3,951.48 3,868.32 3,931.16 0.0M
2025-06-25 3,879.47 3,916.32 3,842.22 3,861.56 0.0M
2025-06-24 3,811.55 3,857.41 3,804.05 3,831.63 0.0M
2025-06-23 3,789.04 3,816.70 3,704.45 3,743.33 0.0M
2025-06-20 3,883.89 3,887.29 3,824.29 3,824.29 0.0M
2025-06-19 3,883.93 3,904.00 3,850.52 3,856.04 0.0M
2025-06-18 4,026.03 4,026.03 3,887.59 3,919.04 0.0M
2025-06-17 4,014.92 4,247.26 3,992.74 3,992.74 0.0M
2025-06-16 4,018.18 4,142.06 4,018.18 4,140.28 0.0M
2025-06-13 4,036.56 4,088.29 3,962.96 3,994.21 0.0M
2025-06-12 4,067.97 4,102.92 4,032.98 4,088.30 0.0M
2025-06-11 4,115.90 4,139.59 4,043.88 4,098.89 0.0M
2025-06-10 3,981.39 4,117.41 3,962.50 4,079.03 0.0M
2025-06-06 4,038.55 4,127.15 4,001.61 4,001.61 0.0M
2025-06-04 3,795.52 3,950.22 3,784.39 3,925.98 0.0M
2025-06-03 3,809.56 3,809.56 3,690.75 3,765.66 0.0M
2025-06-02 3,826.12 3,973.63 3,772.68 3,798.48 0.0M
2025-05-28 3,824.42 3,881.39 3,807.82 3,831.63 0.0M
2025-05-27 3,766.36 3,826.14 3,752.66 3,776.30 0.0M
2025-05-26 3,783.73 3,800.62 3,726.81 3,750.74 0.0M
2025-05-23 3,752.42 3,850.05 3,624.91 3,746.70 0.0M
2025-05-22 3,770.99 3,877.65 3,715.56 3,735.91 0.0M
2025-05-21 4,130.78 4,136.24 3,966.62 3,984.80 0.0M
2025-05-20 4,120.96 4,239.96 4,038.00 4,114.37 0.0M
2025-05-19 4,050.39 4,085.43 3,892.50 3,925.54 0.0M
2025-05-16 4,175.19 4,217.74 4,078.20 4,078.20 0.0M
2025-05-15 4,113.01 4,204.04 4,102.27 4,153.51 0.0M
2025-05-14 4,248.93 4,248.93 4,113.73 4,132.90 0.0M
2025-05-13 3,818.99 4,356.28 3,818.99 4,172.85 0.0M
2025-05-12 3,692.30 3,936.48 3,692.30 3,818.45 0.0M
2025-05-09 3,502.58 3,666.21 3,502.58 3,644.91 0.0M
2025-05-08 3,417.54 3,528.73 3,417.54 3,435.83 0.0M
2025-05-07 3,508.96 3,508.96 3,368.72 3,404.26 0.0M
2025-05-06 3,268.99 3,604.82 3,268.99 3,562.80 0.0M
2025-05-05 3,346.17 3,346.17 3,269.39 3,269.39 0.0M
2025-05-02 3,268.09 3,320.45 3,245.20 3,301.84 0.0M
2025-05-01 3,221.59 3,251.29 3,210.53 3,217.37 0.0M
2025-04-30 3,174.21 3,227.92 3,172.57 3,224.23 0.0M
2025-04-29 3,242.33 3,245.21 3,171.31 3,176.38 0.0M
2025-04-28 3,244.94 3,282.62 3,228.15 3,259.24 0.0M
2025-04-25 3,207.18 3,252.10 3,190.86 3,214.67 0.0M
2025-04-24 3,204.32 3,205.06 3,165.08 3,180.65 0.0M
2025-04-23 3,268.61 3,333.31 3,212.44 3,244.87 0.0M
2025-04-22 3,238.25 3,243.41 3,128.32 3,222.89 0.0M
2025-04-16 3,300.37 3,306.88 3,229.40 3,255.93 0.0M
2025-04-15 3,314.89 3,403.46 3,304.75 3,348.33 0.0M
2025-04-14 3,284.09 3,327.71 3,242.44 3,322.41 0.0M
2025-04-11 3,198.01 3,251.07 3,089.56 3,182.31 0.0M
2025-04-10 3,064.57 3,422.30 3,064.57 3,146.32 0.0M
2025-04-09 3,280.54 3,280.54 3,062.90 3,064.41 0.0M
2025-04-08 3,217.65 3,324.01 3,211.01 3,280.56 0.0M
2025-04-07 3,209.21 3,311.11 3,005.75 3,184.99 0.0M
2025-04-04 3,574.20 3,597.82 3,193.89 3,209.65 0.0M
2025-04-03 3,438.14 3,612.55 3,404.21 3,612.55 0.0M
2025-04-02 3,524.97 3,579.22 3,470.62 3,540.65 0.0M
2025-04-01 3,552.56 3,579.51 3,444.46 3,531.50 0.0M
2025-03-31 3,629.32 3,629.32 3,466.45 3,508.31 0.0M
2025-03-28 3,749.34 3,795.36 3,649.34 3,699.51 0.0M
2025-03-27 3,821.40 3,821.40 3,719.78 3,784.37 0.0M
2025-03-26 3,896.97 3,902.34 3,793.61 3,832.46 0.0M
2025-03-25 3,859.90 3,920.99 3,843.53 3,874.87 0.0M
2025-03-24 4,044.67 4,063.08 3,843.30 3,843.30 0.0M
2025-03-21 4,155.87 4,172.46 4,020.79 4,020.79 0.0M
2025-03-20 4,272.07 4,281.18 4,126.27 4,130.06 0.0M
2025-03-19 4,302.53 4,302.53 4,191.42 4,286.84 0.0M
2025-03-18 4,133.73 4,351.06 4,108.33 4,271.42 0.0M
2025-03-17 4,015.58 4,121.93 4,015.58 4,089.82 0.0M
2025-03-14 3,889.16 4,093.41 3,782.53 3,981.28 0.0M
2025-03-13 3,820.43 3,870.34 3,791.00 3,853.20 0.0M
2025-03-12 4,054.79 4,071.51 3,776.16 3,818.57 0.0M
2025-03-11 3,931.97 4,068.02 3,879.90 4,005.20 0.0M
2025-03-10 3,895.65 3,963.07 3,819.60 3,954.16 0.0M
2025-03-07 3,962.01 3,969.38 3,766.70 3,879.07 0.0M
2025-03-06 3,816.03 4,030.21 3,816.03 3,976.73 0.0M
2025-03-05 3,679.06 3,835.14 3,677.59 3,835.14 0.0M
2025-03-04 3,611.74 3,645.12 3,547.55 3,600.91 0.0M
2025-03-03 3,752.72 3,775.80 3,604.26 3,639.45 0.0M
2025-02-28 3,732.89 3,776.84 3,704.70 3,765.86 0.0M
2025-02-27 3,823.35 3,865.42 3,691.38 3,801.12 0.0M
2025-02-26 3,773.94 3,936.43 3,764.83 3,864.23 0.0M
2025-02-25 3,699.47 3,837.81 3,686.06 3,803.42 0.0M
2025-02-24 3,664.91 3,783.46 3,606.88 3,676.22 0.0M
2025-02-21 3,656.80 3,710.27 3,623.17 3,640.41 0.0M
2025-02-20 3,630.51 3,765.29 3,614.02 3,631.72 0.0M
2025-02-19 3,698.05 3,727.55 3,555.41 3,610.19 0.0M
2025-02-18 3,634.01 3,693.09 3,586.76 3,653.16 0.0M
2025-02-17 3,713.20 3,713.20 3,578.00 3,595.86 0.0M
2025-02-14 3,813.10 3,813.10 3,674.17 3,683.68 0.0M
2025-02-13 3,762.00 3,782.24 3,713.81 3,726.40 0.0M
2025-02-12 3,771.39 3,851.01 3,691.67 3,739.57 0.0M
2025-02-11 3,862.13 3,876.36 3,808.09 3,826.27 0.0M
2025-02-10 3,925.50 3,933.05 3,786.87 3,843.63 0.0M
2025-02-07 3,990.23 4,018.29 3,925.65 3,927.30 0.0M
2025-02-06 4,021.33 4,028.70 3,897.82 3,972.63 0.0M
2025-02-05 3,905.88 4,065.30 3,578.89 4,065.30 0.0M
2025-02-04 3,674.95 3,756.08 3,580.66 3,752.45 0.0M
2025-02-03 3,543.79 3,621.18 3,506.92 3,620.35 0.0M
2025-01-31 3,762.40 3,766.91 3,674.70 3,676.75 0.0M
2025-01-30 3,630.07 3,782.49 3,604.57 3,763.07 0.0M
2025-01-29 3,525.02 3,636.00 3,509.53 3,634.74 0.0M
2025-01-28 3,568.53 3,700.81 3,486.59 3,486.82 0.0M
2025-01-27 3,525.76 3,620.46 3,510.64 3,523.81 0.0M
2025-01-24 3,557.48 3,652.55 3,557.48 3,586.74 0.0M
2025-01-23 3,408.51 3,530.29 3,408.51 3,530.29 0.0M
2025-01-22 3,596.69 3,621.88 3,428.77 3,438.21 0.0M
2025-01-21 3,428.92 3,565.95 3,425.09 3,534.40 0.0M
2025-01-20 3,495.54 3,645.14 3,424.35 3,617.18 0.0M
2025-01-17 3,570.48 3,646.24 3,539.34 3,542.89 0.0M
2025-01-16 3,641.35 3,676.05 3,523.22 3,523.22 0.0M
2025-01-15 3,575.61 3,757.86 3,555.90 3,684.25 0.0M
2025-01-14 3,531.71 3,573.79 3,503.07 3,515.27 0.0M
2025-01-13 3,494.11 3,614.44 3,494.11 3,547.96 0.0M
2025-01-10 3,616.67 3,641.60 3,446.72 3,472.83 0.0M
2025-01-09 3,598.79 3,621.50 3,555.88 3,595.82 0.0M
2025-01-08 3,753.97 3,769.07 3,585.47 3,592.11 0.0M
2025-01-07 3,857.16 3,931.41 3,815.39 3,877.55 0.0M
2025-01-06 3,970.22 3,970.22 3,847.96 3,883.15 0.0M
2025-01-03 3,918.44 3,950.87 3,874.99 3,950.87 0.0M
2025-01-02 3,790.52 3,905.55 3,746.07 3,894.56 0.0M